| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 640.00 | 645.00 | 640.00 | 645.00 | 36,100 | 0 |
| 03-Jul-2024 | 635.00 | 640.00 | 630.00 | 640.00 | 109,200 | 0 |
| 02-Jul-2024 | 645.00 | 645.00 | 625.00 | 645.00 | 144,500 | 0 |
| 01-Jul-2024 | 650.00 | 655.00 | 645.00 | 645.00 | 24,100 | 0 |
| 28-Jun-2024 | 630.00 | 655.00 | 620.00 | 655.00 | 489,800 | 0 |
| 27-Jun-2024 | 635.00 | 635.00 | 630.00 | 630.00 | 3,000 | 0 |
| 26-Jun-2024 | 630.00 | 635.00 | 615.00 | 635.00 | 152,600 | 0 |
| 25-Jun-2024 | 625.00 | 630.00 | 625.00 | 630.00 | 300,200 | 0 |
| 24-Jun-2024 | 630.00 | 630.00 | 625.00 | 625.00 | 15,000 | 0 |
| 21-Jun-2024 | 630.00 | 635.00 | 625.00 | 630.00 | 138,500 | 0 |
| 20-Jun-2024 | 635.00 | 635.00 | 625.00 | 625.00 | 32,900 | 0 |
| 19-Jun-2024 | 630.00 | 635.00 | 625.00 | 635.00 | 43,300 | 0 |
| 14-Jun-2024 | 630.00 | 635.00 | 630.00 | 635.00 | 31,700 | 0 |
| 13-Jun-2024 | 635.00 | 635.00 | 625.00 | 635.00 | 34,400 | 0 |
| 12-Jun-2024 | 630.00 | 635.00 | 630.00 | 635.00 | 86,400 | 0 |
| 11-Jun-2024 | 635.00 | 635.00 | 635.00 | 635.00 | 85,500 | 0 |
| 10-Jun-2024 | 635.00 | 635.00 | 625.00 | 635.00 | 30,900 | 0 |
| 07-Jun-2024 | 640.00 | 640.00 | 625.00 | 635.00 | 31,600 | 0 |
| 06-Jun-2024 | 635.00 | 640.00 | 635.00 | 635.00 | 438,500 | 0 |
| 05-Jun-2024 | 640.00 | 640.00 | 635.00 | 640.00 | 29,700 | 0 |
| 04-Jun-2024 | 640.00 | 645.00 | 630.00 | 640.00 | 81,900 | 0 |
| 03-Jun-2024 | 640.00 | 645.00 | 640.00 | 640.00 | 98,700 | 0 |
| 31-May-2024 | 640.00 | 640.00 | 635.00 | 640.00 | 440,900 | 0 |
| 30-May-2024 | 640.00 | 640.00 | 635.00 | 640.00 | 154,300 | 0 |
| 29-May-2024 | 645.00 | 645.00 | 635.00 | 640.00 | 3,400 | 0 |
| 28-May-2024 | 645.00 | 645.00 | 635.00 | 645.00 | 15,700 | 0 |
| 27-May-2024 | 640.00 | 645.00 | 630.00 | 645.00 | 4,300 | 0 |
| 22-May-2024 | 635.00 | 645.00 | 635.00 | 645.00 | 265,400 | 0 |
| 21-May-2024 | 645.00 | 645.00 | 645.00 | 645.00 | 62,500 | 0 |
| 20-May-2024 | 640.00 | 645.00 | 640.00 | 645.00 | 206,500 | 0 |
| 17-May-2024 | 645.00 | 645.00 | 635.00 | 640.00 | 126,400 | 0 |
| 16-May-2024 | 635.00 | 650.00 | 635.00 | 645.00 | 177,900 | 0 |
| 15-May-2024 | 650.00 | 650.00 | 630.00 | 645.00 | 101,000 | 0 |
| 14-May-2024 | 650.00 | 650.00 | 635.00 | 650.00 | 113,200 | 0 |
| 13-May-2024 | 650.00 | 650.00 | 645.00 | 650.00 | 212,300 | 0 |
| 08-May-2024 | 640.00 | 650.00 | 635.00 | 650.00 | 176,600 | 0 |
| 07-May-2024 | 650.00 | 650.00 | 630.00 | 650.00 | 94,200 | 0 |
| 06-May-2024 | 650.00 | 655.00 | 640.00 | 650.00 | 131,800 | 0 |
| 03-May-2024 | 650.00 | 655.00 | 645.00 | 650.00 | 91,000 | 0 |
| 02-May-2024 | 645.00 | 650.00 | 635.00 | 650.00 | 245,700 | 0 |
| 30-Apr-2024 | 645.00 | 650.00 | 635.00 | 645.00 | 153,600 | 0 |
| 29-Apr-2024 | 640.00 | 650.00 | 640.00 | 645.00 | 333,500 | 0 |
| 26-Apr-2024 | 635.00 | 645.00 | 630.00 | 645.00 | 272,600 | 0 |
| 25-Apr-2024 | 635.00 | 640.00 | 630.00 | 640.00 | 156,100 | 0 |
| 24-Apr-2024 | 645.00 | 645.00 | 640.00 | 640.00 | 131,600 | 0 |
| 23-Apr-2024 | 640.00 | 645.00 | 640.00 | 645.00 | 97,300 | 0 |
| 22-Apr-2024 | 635.00 | 640.00 | 620.00 | 640.00 | 143,200 | 0 |
| 19-Apr-2024 | 635.00 | 640.00 | 610.00 | 640.00 | 321,400 | 0 |
| 18-Apr-2024 | 635.00 | 645.00 | 635.00 | 640.00 | 383,800 | 0 |
| 17-Apr-2024 | 645.00 | 645.00 | 640.00 | 645.00 | 171,900 | 0 |
| 16-Apr-2024 | 650.00 | 650.00 | 640.00 | 645.00 | 8,400 | 0 |
| 05-Apr-2024 | 640.00 | 650.00 | 630.00 | 650.00 | 22,200 | 0 |
| 04-Apr-2024 | 645.00 | 650.00 | 645.00 | 650.00 | 200 | 0 |
| 03-Apr-2024 | 650.00 | 660.00 | 650.00 | 655.00 | 77,300 | 0 |
| 02-Apr-2024 | 655.00 | 655.00 | 650.00 | 655.00 | 100,400 | 0 |
| 01-Apr-2024 | 665.00 | 670.00 | 645.00 | 665.00 | 396,500 | 0 |
| 28-Mar-2024 | 645.00 | 670.00 | 635.00 | 665.00 | 906,500 | 0 |
| 27-Mar-2024 | 625.00 | 645.00 | 620.00 | 645.00 | 336,900 | 0 |
| 26-Mar-2024 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 25-Mar-2024 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 22-Mar-2024 | 625.00 | 625.00 | 615.00 | 625.00 | 72,700 | 0 |
| 21-Mar-2024 | 625.00 | 625.00 | 620.00 | 625.00 | 32,900 | 0 |
| 20-Mar-2024 | 620.00 | 625.00 | 610.00 | 625.00 | 98,900 | 0 |
| 19-Mar-2024 | 605.00 | 620.00 | 605.00 | 620.00 | 105,900 | 0 |
| 18-Mar-2024 | 600.00 | 615.00 | 595.00 | 615.00 | 80,000 | 0 |
| 15-Mar-2024 | 605.00 | 610.00 | 580.00 | 610.00 | 254,500 | 0 |
| 14-Mar-2024 | 600.00 | 605.00 | 590.00 | 605.00 | 28,200 | 0 |
| 13-Mar-2024 | 600.00 | 600.00 | 575.00 | 600.00 | 425,000 | 0 |
| 08-Mar-2024 | 600.00 | 605.00 | 580.00 | 600.00 | 565,600 | 0 |
| 07-Mar-2024 | 605.00 | 610.00 | 585.00 | 610.00 | 593,100 | 0 |
| 06-Mar-2024 | 615.00 | 615.00 | 590.00 | 610.00 | 414,400 | 0 |
| 05-Mar-2024 | 620.00 | 620.00 | 590.00 | 620.00 | 269,000 | 0 |
| 04-Mar-2024 | 615.00 | 620.00 | 590.00 | 620.00 | 332,300 | 0 |
| 01-Mar-2024 | 615.00 | 620.00 | 590.00 | 620.00 | 78,000 | 0 |
| 29-Feb-2024 | 615.00 | 620.00 | 590.00 | 620.00 | 539,400 | 0 |
| 28-Feb-2024 | 625.00 | 625.00 | 595.00 | 620.00 | 469,200 | 0 |
| 27-Feb-2024 | 630.00 | 630.00 | 610.00 | 625.00 | 265,800 | 0 |
| 26-Feb-2024 | 630.00 | 630.00 | 590.00 | 630.00 | 277,500 | 0 |
| 23-Feb-2024 | 625.00 | 630.00 | 600.00 | 630.00 | 428,500 | 0 |
| 22-Feb-2024 | 630.00 | 635.00 | 615.00 | 625.00 | 233,100 | 0 |
| 21-Feb-2024 | 640.00 | 640.00 | 610.00 | 635.00 | 292,100 | 0 |
| 20-Feb-2024 | 640.00 | 650.00 | 615.00 | 640.00 | 670,700 | 0 |
| 19-Feb-2024 | 635.00 | 640.00 | 620.00 | 640.00 | 315,200 | 0 |
| 16-Feb-2024 | 645.00 | 645.00 | 625.00 | 640.00 | 88,000 | 0 |
| 15-Feb-2024 | 640.00 | 645.00 | 630.00 | 645.00 | 32,800 | 0 |
| 13-Feb-2024 | 650.00 | 650.00 | 610.00 | 650.00 | 201,900 | 0 |
| 12-Feb-2024 | 640.00 | 650.00 | 620.00 | 650.00 | 227,600 | 0 |
| 07-Feb-2024 | 640.00 | 650.00 | 590.00 | 650.00 | 532,400 | 0 |
| 06-Feb-2024 | 655.00 | 655.00 | 630.00 | 650.00 | 281,700 | 0 |
| 05-Feb-2024 | 660.00 | 665.00 | 645.00 | 655.00 | 168,300 | 0 |
| 02-Feb-2024 | 655.00 | 665.00 | 650.00 | 660.00 | 148,700 | 0 |
| 01-Feb-2024 | 670.00 | 670.00 | 660.00 | 660.00 | 64,800 | 0 |
| 31-Jan-2024 | 655.00 | 670.00 | 650.00 | 670.00 | 248,300 | 0 |
| 30-Jan-2024 | 655.00 | 665.00 | 650.00 | 665.00 | 222,200 | 0 |
| 29-Jan-2024 | 660.00 | 660.00 | 640.00 | 660.00 | 208,300 | 0 |
| 26-Jan-2024 | 655.00 | 660.00 | 635.00 | 660.00 | 338,500 | 0 |
| 25-Jan-2024 | 650.00 | 655.00 | 645.00 | 655.00 | 193,800 | 0 |
| 24-Jan-2024 | 655.00 | 655.00 | 645.00 | 655.00 | 113,200 | 0 |
| 23-Jan-2024 | 645.00 | 655.00 | 635.00 | 655.00 | 174,000 | 0 |
| 22-Jan-2024 | 645.00 | 645.00 | 640.00 | 645.00 | 135,900 | 0 |